Various chartings for (CGS) COGSTATE LTD:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for CGS
|
Weekly    Format Enhanced Daily Prices for CGS    Basic  |
End of day Prices (Enhanced format), last 120 Days for (CGS) COGSTATE LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.042 |
2022-Jun-22 Wed
| 1.56
| ###
| 1.46
| 1.46
| ###
| ###
| ###
| ###
| ### |
2022-Jun-21 Tue
| 1.385
| 1.545
| 1.375
| 1.545
| 132,257
| ###
| 11.6
| 98.2
| 36.8 |
2022-Jun-20 Mon
| 1.53
| 1.53
| 1.4
| 1.42
| 169,721
| 248,641
| ###
| ###
| ### |
2022-Jun-17 Fri
| 1.52
| 1.575
| 1.355
| 1.575
| ###
| 480,328
| ###
| ###
| 37.5 |
2022-Jun-16 Thu
| ###
| ###
| ###
| 1.52
| ###
| 99,956
| -6.7
| ###
| ### |
2022-Jun-15 Wed
| 1.52
| 1.575
| 1.47
| 1.485
| ###
| 349,741
| ###
| ###
| 35.4 |
2022-Jun-14 Tue
| ###
| ###
| 1.5
| ###
| 308,549
| 478,250
| ###
| 23.2
| ### |
2022-Jun-10 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -1.8
| ###
| 39.3 |
2022-Jun-09 Thu
| ###
| 1.675
| ###
| ###
| 184,759
| 303,928
| ###
| ###
| 38.9 |
2022-Jun-08 Wed
| 1.7
| 1.745
| ###
| ###
| ###
| ###
| -2.9
| ###
| 39.3 |
2022-Jun-07 Tue
| ###
| ###
| 1.59
| ###
| 324,023
| 527,347
| ###
| ###
| 39.3 |
2022-Jun-06 Mon
| 1.72
| 1.72
| ###
| ###
| 117,754
| ###
| -4.9
| ###
| 38.9 |
2022-Jun-03 Fri
| 1.7
| 1.73
| 1.675
| 1.675
| 44,087
| 75,058
| -1.5
| ###
| 39.9 |
2022-Jun-02 Thu
| 1.74
| 1.785
| ###
| 1.7
| ###
| ###
| ###
| 25.1
| ### |
2022-Jun-01 Wed
| 1.75
| ###
| 1.72
| 1.745
| 110,075
| ###
| -0.3
| 52.5
| 41.5 |
2022-May-31 Tue
| 1.76
| 1.8
| 1.72
| 1.72
| 171,424
| ###
| -2.3
| ###
| 41.0 |
2022-May-30 Mon
| 1.8
| 1.8
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2022-May-27 Fri
| 1.85
| ###
| 1.7
| 1.7
| ###
| 212,525
| ###
| 2.5
| ### |
2022-May-26 Thu
| 1.72
| 1.775
| 1.655
| 1.775
| ###
| ###
| ###
| 89.9
| ### |
2022-May-25 Wed
| 1.78
| 1.89
| 1.685
| 1.7
| 120,728
| ###
| ###
| ###
| ### |
2022-May-24 Tue
| 1.725
| 1.75
| 1.685
| 1.75
| 157,886
| ###
| 1.4
| 85.9
| ### |
2022-May-23 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2022-May-20 Fri
| ###
| ###
| 1.625
| ###
| ###
| 201,942
| 2.5
| ###
| ### |
2022-May-19 Thu
| ###
| ###
| ###
| ###
| 170,074
| 282,322
| -1.8
| ###
| 39.3 |
2022-May-18 Wed
| 1.73
| 1.73
| ###
| ###
| ###
| ###
| ###
| 17.2
| 40.0 |
2022-May-17 Tue
| 1.72
| 1.77
| ###
| ###
| ###
| 410,220
| -4.1
| ###
| 39.3 |
2022-May-16 Mon
| 1.7
| ###
| ###
| ###
| ###
| 450,857
| 0.9
| 78.7
| ### |
2022-May-13 Fri
| ###
| 1.7075
| ###
| ###
| 192,258
| ###
| ###
| ###
| 39.3 |
2022-May-12 Thu
| 1.78
| ###
| 1.6675
| ###
| ###
| 166,375
| -4.8
| 20.3
| 40.4 |
2022-May-11 Wed
| 1.745
| 1.77
| ###
| 1.76
| 188,176
| ###
| ###
| ###
| 41.9 |
2022-May-10 Tue
| ###
| ###
| 1.7975
| 1.82
| ###
| ###
| ###
| 26.9
| ### |
2022-May-09 Mon
| ###
| ###
| 1.7975
| 1.82
| ###
| ###
| ###
| 26.9
| ### |
2022-May-06 Fri
| 2
| 2
| 1.925
| ###
| ###
| ###
| -3.3
| ###
| ### |
2022-May-05 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 4.0
| ###
| 49.0 |
2022-May-04 Wed
| ###
| ###
| ###
| ###
| 135,374
| 274,470
| ###
| 84.2
| 49.0 |
2022-May-03 Tue
| ###
| ###
| ###
| ###
| 64,245
| 129,453
| 4.0
| 93.4
| 49.0 |
2022-May-02 Mon
| ###
| ###
| 2
| ###
| ###
| ###
| ###
| ###
| ### |
2022-Apr-29 Fri
| 2.2
| 2.24
| 2.155
| ###
| ###
| ###
| ###
| ###
| 51.9 |
2022-Apr-28 Thu
| ###
| 2.22
| ###
| 2.2
| 134,044
| 292,886
| 0.5
| 67.9
| 52.4 |
2022-Apr-27 Wed
| 2.2
| 2.22
| ###
| ###
| 460,627
| 985,741
| -0.5
| 36.3
| 52.1 |
2022-Apr-26 Tue
| 2.26
| ###
| ###
| 2.2
| 129,556
| 291,177
| -2.7
| 30.0
| 52.4 |
2022-Apr-22 Fri
| ###
| ###
| 2.22
| 2.25
| ###
| ###
| ###
| ###
| ### |
2022-Apr-21 Thu
| ###
| ###
| 2.25
| 2.27
| 101,428
| 232,777
| ###
| 30.7
| 54.0 |
2022-Apr-20 Wed
| 2.25
| 2.26
| ###
| 2.2
| 161,059
| 357,550
| -2.2
| 25.1
| 52.4 |
2022-Apr-19 Tue
| ###
| ###
| ###
| 2.21
| 117,354
| 262,872
| -4.7
| ###
| ### |
2022-Apr-14 Thu
| ###
| ###
| 2.26
| ###
| 48,349
| 111,444
| -0.9
| ###
| ### |
2022-Apr-13 Wed
| 2.22
| ###
| 2.21
| ###
| 81,621
| ###
| 4.1
| 87.5
| 55.0 |
2022-Apr-12 Tue
| 2.24
| 2.24
| ###
| 2.2
| ###
| ###
| -1.8
| 33.1
| 52.4 |
2022-Apr-11 Mon
| 2.29
| 2.29
| 2.2
| 2.2
| 62,972
| 141,372
| ###
| ###
| 52.4 |
2022-Apr-08 Fri
| 2.23
| 2.29
| 2.21
| 2.27
| ###
| ###
| ###
| ###
| 54.0 |
2022-Apr-07 Thu
| 2.27
| 2.27
| 2.23
| 2.23
| 55,586
| ###
| ###
| 29.7
| 53.1 |
2022-Apr-06 Wed
| ###
| ###
| 2.27
| 2.27
| ###
| ###
| ###
| ###
| 54.0 |
2022-Apr-05 Tue
| ###
| ###
| 2.2
| ###
| 102,250
| 231,084
| ###
| 74.0
| 55.2 |
2022-Apr-04 Mon
| ###
| ###
| 2.25
| ###
| ###
| 258,542
| 2.2
| 78.6
| 56.0 |
2022-Apr-01 Fri
| ###
| ###
| ###
| ###
| 86,421
| ###
| ###
| ###
| ### |
2022-Mar-31 Thu
| ###
| ###
| ###
| ###
| 264,957
| 621,324
| -3.0
| 14.1
| ### |
2022-Mar-30 Wed
| ###
| 2.47
| ###
| ###
| ###
| 1,058,374
| -1.7
| 25.5
| 56.0 |
2022-Mar-29 Tue
| ###
| ###
| 2.28
| ###
| ###
| ###
| ###
| 21.9
| 55.0 |
2022-Mar-28 Mon
| ###
| ###
| 2.26
| ###
| 180,384
| 415,785
| ###
| 77.1
| 56.0 |
2022-Mar-25 Fri
| ###
| ###
| 2.25
| 2.28
| ###
| ###
| ###
| ###
| 54.3 |
2022-Mar-24 Thu
| 2.26
| ###
| 2.21
| ###
| 191,679
| ###
| ###
| 87.3
| ### |
2022-Mar-23 Wed
| ###
| 2.27
| ###
| 2.2
| ###
| ###
| 2.3
| ###
| 52.4 |
2022-Mar-22 Tue
| ###
| ###
| ###
| ###
| ###
| 161,188
| ###
| ###
| ### |
2022-Mar-21 Mon
| ###
| ###
| ###
| ###
| 96,574
| ###
| 5.7
| ###
| ### |
2022-Mar-18 Fri
| 1.925
| ###
| 1.86
| ###
| 171,580
| 325,573
| ###
| ###
| 45.7 |
2022-Mar-17 Thu
| 1.825
| 1.9525
| 1.825
| ###
| ###
| 226,472
| 6.8
| 94.7
| 46.4 |
2022-Mar-16 Wed
| 1.88
| 1.88
| 1.81
| 1.825
| ###
| 137,653
| -2.9
| 15.2
| 43.5 |
2022-Mar-15 Tue
| ###
| ###
| 1.825
| ###
| 52,379
| ###
| ###
| ###
| ### |
2022-Mar-14 Mon
| 1.86
| ###
| 1.79
| ###
| 90,421
| 167,278
| 2.7
| ###
| ### |
2022-Mar-11 Fri
| 1.88
| 1.89
| 1.855
| 1.87
| ###
| 257,489
| ###
| ###
| ### |
2022-Mar-10 Thu
| 1.945
| ###
| 1.87
| 1.87
| ###
| ###
| -3.9
| ###
| ### |
2022-Mar-09 Wed
| ###
| ###
| 1.875
| ###
| ###
| 149,779
| 0.5
| 57.4
| ### |
2022-Mar-08 Tue
| 1.925
| ###
| ###
| 1.87
| ###
| 161,743
| -2.9
| 25.3
| ### |
2022-Mar-07 Mon
| ###
| ###
| 1.84
| 1.875
| 114,422
| ###
| ###
| 20.0
| 44.6 |
2022-Mar-04 Fri
| ###
| ###
| ###
| ###
| 84,475
| 172,540
| -9.2
| ###
| ### |
2022-Mar-03 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -2.4
| 20.9
| ### |
2022-Mar-02 Wed
| ###
| ###
| ###
| ###
| 54,188
| 111,356
| -0.5
| ###
| ### |
2022-Mar-01 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 49.0 |
2022-Feb-28 Mon
| 1.88
| ###
| 1.82
| ###
| 25,372
| ###
| ###
| 76.6
| 45.2 |
2022-Feb-25 Fri
| 1.74
| 1.86
| 1.74
| 1.8
| 99,585
| 179,253
| 3.4
| ###
| 42.9 |
2022-Feb-24 Thu
| ###
| ###
| 1.75
| 1.79
| 124,154
| 227,822
| -6.8
| ###
| ### |
2022-Feb-23 Wed
| 1.685
| 1.845
| 1.685
| 1.81
| ###
| 70,128
| ###
| ###
| 43.1 |
2022-Feb-22 Tue
| 1.755
| 1.755
| ###
| ###
| ###
| 186,541
| -6.6
| ###
| 39.0 |
2022-Feb-21 Mon
| 1.84
| 1.845
| 1.72
| 1.75
| ###
| 254,123
| ###
| 11.3
| ### |
2022-Feb-18 Fri
| 1.87
| 1.87
| ###
| 1.82
| ###
| ###
| -2.7
| ###
| ### |
2022-Feb-17 Thu
| 1.84
| ###
| 1.84
| 1.89
| 40,340
| ###
| ###
| ###
| 45.0 |
2022-Feb-16 Wed
| 1.82
| ###
| 1.82
| 1.85
| 38,151
| ###
| 1.6
| 79.0
| 44.0 |
2022-Feb-15 Tue
| 1.78
| 1.81
| 1.76
| ###
| 127,042
| ###
| 0.8
| 81.3
| 42.7 |
2022-Feb-14 Mon
| 1.88
| 1.88
| 1.785
| ###
| ###
| 43,129
| -4.0
| 19.6
| ### |
2022-Feb-11 Fri
| ###
| ###
| ###
| 1.85
| 209,025
| ###
| ###
| ###
| 44.0 |
2022-Feb-10 Thu
| ###
| ###
| 1.89
| ###
| ###
| 182,279
| ###
| 68.3
| ### |
2022-Feb-09 Wed
| ###
| ###
| 1.86
| ###
| ###
| ###
| -0.5
| ###
| ### |
2022-Feb-08 Tue
| 1.85
| ###
| 1.825
| 1.855
| 104,257
| ###
| 0.3
| 62.3
| ### |
2022-Feb-07 Mon
| ###
| 1.85
| 1.775
| 1.85
| ###
| 104,882
| ###
| ###
| 44.0 |
2022-Feb-04 Fri
| 1.7
| 1.78
| 1.7
| 1.72
| 145,587
| 253,321
| 1.2
| 68.7
| 41.0 |
2022-Feb-03 Thu
| 1.8
| 1.85
| ###
| ###
| 143,020
| ###
| -4.7
| ###
| ### |
2022-Feb-02 Wed
| 1.85
| 1.88
| 1.78
| 1.78
| ###
| 229,544
| -3.8
| ###
| 42.4 |
2022-Feb-01 Tue
| 1.77
| 1.83
| 1.745
| 1.8
| ###
| 273,541
| ###
| 73.2
| 42.9 |
2022-Jan-31 Mon
| ###
| 1.745
| ###
| ###
| 291,776
| 488,724
| 1.5
| 72.0
| 40.6 |
2022-Jan-28 Fri
| ###
| ###
| ###
| ###
| 220,551
| 363,357
| ###
| ###
| 40.0 |
2022-Jan-27 Thu
| ###
| 1.77
| 1.555
| 1.57
| ###
| ###
| ###
| 11.4
| 37.4 |
2022-Jan-25 Tue
| ###
| ###
| ###
| ###
| 860,556
| ###
| 0.6
| ###
| ### |
2022-Jan-24 Mon
| ###
| ###
| 1.725
| 1.75
| 1,098,084
| 1,990,277
| ###
| 6.8
| ### |
2022-Jan-21 Fri
| ###
| 2.25
| 1.84
| ###
| ###
| 4,330,925
| -11.0
| ###
| 46.4 |
2022-Jan-20 Thu
| ###
| ###
| 2.25
| ###
| ###
| ###
| -2.5
| ###
| 55.2 |
2022-Jan-19 Wed
| ###
| ###
| 2.23
| ###
| 286,945
| ###
| -0.9
| ###
| 55.2 |
2022-Jan-18 Tue
| 2.46
| 2.47
| ###
| ###
| 158,726
| ###
| -2.8
| 14.7
| 56.9 |
2022-Jan-17 Mon
| 2.49
| 2.51
| ###
| 2.45
| ###
| 527,820
| ###
| 26.2
| ### |
2022-Jan-14 Fri
| 2.5
| 2.55
| 2.45
| 2.45
| 22,228
| 55,570
| ###
| ###
| ### |
2022-Jan-13 Thu
| 2.54
| 2.56
| 2.42
| 2.53
| 268,725
| 669,125
| ###
| ###
| 60.2 |
2022-Jan-12 Wed
| 2.5
| ###
| 2.48
| 2.55
| 542,274
| 1,377,375
| ###
| 81.4
| 60.7 |
2022-Jan-11 Tue
| 2.52
| 2.52
| 2.45
| 2.46
| ###
| ###
| -2.4
| ###
| ### |
2022-Jan-10 Mon
| 2.5
| ###
| 2.45
| 2.57
| ###
| ###
| ###
| ###
| ### |
2022-Jan-07 Fri
| 2.45
| 2.54
| 2.4
| 2.5
| ###
| 533,282
| 2.0
| ###
| ### |
2022-Jan-06 Thu
| 2.55
| ###
| ###
| 2.43
| ###
| 835,583
| ###
| ###
| 57.9 |
2022-Jan-05 Wed
| 2.54
| ###
| 2.5
| ###
| 784,756
| ###
| ###
| ###
| 63.1 |
2022-Jan-04 Tue
| 2.42
| 2.55
| 2.42
| 2.55
| ###
| ###
| 5.4
| ###
| 60.7 |
2021-Dec-31 Fri
| ###
| 2.42
| ###
| 2.42
| 13,983
| 33,489
| 1.7
| 76.9
| ### |
2021-Dec-30 Thu
| 2.5
| 2.5
| ###
| 2.4
| 157,049
| ###
| ###
| ###
| 57.1 |
2021-Dec-29 Wed
| 2.45
| ###
| 2.44
| 2.49
| ###
| 816,180
| ###
| 72.1
| 59.3 |
|
Enhanced    Basic Format Daily Prices for CGS    Bottom  |
Basic Prices for CGS
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2022-06-28 00:59:16 thru 2022-06-28 00:59:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|